AK STEEL HOLDING $3.54

up +0.09


18/6/2013 04:18 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
1/23/2013 4.66 4.66 4.52 4.59 60857
1/22/2013 4.69 4.70 4.58 4.67 59373
1/18/2013 4.61 4.67 4.55 4.62 43472
1/17/2013 4.55 4.69 4.51 4.64 54969
1/16/2013 4.57 4.58 4.44 4.50 53710
1/15/2013 4.42 4.60 4.41 4.58 61267
1/14/2013 4.73 4.73 4.45 4.46 85714
1/11/2013 4.77 4.78 4.66 4.68 51078
1/10/2013 4.81 4.83 4.67 4.79 55127
1/9/2013 4.80 4.86 4.70 4.76 43370
1/8/2013 4.88 4.92 4.69 4.69 61616
1/7/2013 4.79 4.94 4.76 4.90 70393
1/4/2013 4.77 4.90 4.68 4.81 88673
1/3/2013 4.72 4.83 4.61 4.62 77178
1/2/2013 4.85 4.90 4.66 4.75 85960
12/31/2012 4.32 4.66 4.31 4.60 87449
12/28/2012 4.31 4.39 4.27 4.30 45074
12/27/2012 4.63 4.67 4.25 4.38 96911
12/26/2012 4.40 4.64 4.40 4.60 61325
12/24/2012 4.40 4.47 4.35 4.42 25414
12/21/2012 4.28 4.48 4.21 4.43 172883
12/20/2012 4.53 4.58 4.41 4.55 59043
12/19/2012 4.61 4.64 4.51 4.52 55396
12/18/2012 4.48 4.63 4.47 4.58 78941
12/17/2012 4.50 4.54 4.42 4.48 67173
12/14/2012 4.20 4.45 4.20 4.40 137593
12/13/2012 4.16 4.25 4.13 4.14 73292
12/12/2012 4.34 4.34 4.17 4.20 65559
12/11/2012 4.20 4.33 4.17 4.28 86202
12/10/2012 4.11 4.20 4.07 4.16 49009
12/7/2012 4.13 4.16 4.03 4.08 69975
12/6/2012 4.06 4.12 4.01 4.10 48842
12/5/2012 4.00 4.09 3.90 4.07 98544
12/4/2012 3.88 3.99 3.86 3.93 56991
12/3/2012 4.07 4.10 3.85 3.88 78754
11/30/2012 4.13 4.17 3.98 4.01 76222
11/29/2012 4.10 4.21 4.07 4.13 165342
11/28/2012 3.85 4.05 3.82 4.00 232645
11/27/2012 3.90 3.92 3.78 3.79 63825
11/26/2012 3.97 3.97 3.78 3.82 79927
11/23/2012 3.84 3.92 3.78 3.83 36983
11/21/2012 3.74 3.90 3.69 3.78 108140
11/20/2012 3.74 3.78 3.64 3.74 120562
11/19/2012 3.65 3.77 3.57 3.66 115008
11/16/2012 3.66 3.66 3.42 3.57 163347
11/15/2012 3.84 3.84 3.56 3.63 517649
11/14/2012 4.48 4.53 4.01 4.02 200195
11/13/2012 4.94 5.08 4.39 4.50 271542
11/12/2012 5.49 5.55 5.38 5.46 28903
11/9/2012 5.29 5.60 5.27 5.41 44837
11/8/2012 5.43 5.59 5.30 5.34 62426
11/7/2012 5.58 5.58 5.25 5.43 78205
11/6/2012 5.42 5.77 5.36 5.66 89707
11/5/2012 5.23 5.41 5.18 5.32 39540
11/2/2012 5.59 5.59 5.24 5.25 51525
11/1/2012 5.08 5.58 5.07 5.48 100179
10/31/2012 5.20 5.28 5.01 5.04 46563
10/26/2012 5.25 5.41 5.14 5.19 52504
10/25/2012 5.22 5.25 5.12 5.21 67152
10/24/2012 5.16 5.24 5.11 5.15 60174
10/23/2012 5.29 5.36 5.10 5.19 130585
10/22/2012 5.49 5.64 5.37 5.51 81651
10/19/2012 5.75 5.75 5.47 5.51 62167
10/18/2012 5.72 5.90 5.65 5.79 93585
10/17/2012 5.53 5.85 5.44 5.72 117349
10/16/2012 5.36 5.51 5.32 5.49 75457
10/15/2012 5.19 5.32 5.13 5.32 47704
10/12/2012 5.36 5.39 5.13 5.20 44841
10/11/2012 5.18 5.39 5.12 5.36 70739
10/10/2012 5.29 5.33 5.08 5.11 83500
10/9/2012 5.17 5.42 5.15 5.19 126009
10/8/2012 4.85 5.13 4.82 5.10 86380
10/5/2012 4.91 5.04 4.84 4.87 61131
10/4/2012 4.77 4.94 4.74 4.82 75367
10/3/2012 4.80 4.82 4.71 4.74 33960
10/2/2012 4.93 4.96 4.78 4.79 42604
10/1/2012 4.92 5.01 4.81 4.88 54261
9/28/2012 4.80 4.87 4.75 4.80 51141
9/27/2012 5.00 5.00 4.79 4.85 57860
9/26/2012 4.83 5.04 4.71 4.90 84178
9/25/2012 5.04 5.05 4.82 4.85 75164
9/24/2012 5.00 5.10 4.96 5.01 90697
9/21/2012 5.40 5.44 5.19 5.25 90952
9/20/2012 5.48 5.48 5.25 5.30 98349
9/19/2012 5.55 5.73 5.52 5.55 57725
9/18/2012 5.58 5.64 5.41 5.51 91712
9/17/2012 5.68 5.73 5.47 5.53 97396
9/14/2012 6.45 6.73 5.80 5.87 220020
9/13/2012 6.06 6.53 5.96 6.44 105869
9/12/2012 6.08 6.30 5.98 6.08 88312
9/11/2012 5.88 6.14 5.87 5.99 91929
9/10/2012 5.85 6.12 5.79 5.81 82168
9/7/2012 5.52 5.92 5.49 5.78 123176
9/6/2012 5.19 5.43 5.05 5.37 147127
9/5/2012 5.04 5.11 4.88 4.89 81146
9/4/2012 5.19 5.24 4.98 5.02 64130
8/31/2012 5.03 5.30 5.03 5.22 82302
8/30/2012 5.03 5.05 4.92 5.00 50897
8/29/2012 5.20 5.26 5.02 5.10 66329
8/28/2012 5.41 5.47 5.18 5.23 113895
Marketplace
Trading Center